VM Inc. (KOSDAQ:089970)
South Korea · Delayed Price · Currency is KRW 19,970
+1,970 (10.94%)
Last updated: Oct 2, 2025, 9:00 AM KST
VM Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 21,000.00 | 21,700.00 | 19,660.00 | 19,950.00 | 19,950.00 | -0.10% | 1,072,284 |
| Oct 2, 2025 | 18,900.00 | 20,000.00 | 18,210.00 | 19,970.00 | 19,970.00 | 10.94% | 1,643,779 |
| Oct 1, 2025 | 17,510.00 | 18,410.00 | 17,340.00 | 18,000.00 | 18,000.00 | 2.86% | 644,442 |
| Sep 30, 2025 | 17,200.00 | 17,930.00 | 17,130.00 | 17,500.00 | 17,500.00 | 0.46% | 269,046 |
| Sep 29, 2025 | 16,870.00 | 17,690.00 | 16,810.00 | 17,420.00 | 17,420.00 | 3.26% | 237,580 |
| Sep 26, 2025 | 17,700.00 | 17,700.00 | 16,600.00 | 16,870.00 | 16,870.00 | -4.85% | 291,859 |
| Sep 25, 2025 | 17,790.00 | 18,300.00 | 17,300.00 | 17,730.00 | 17,730.00 | -1.28% | 503,939 |
| Sep 24, 2025 | 17,070.00 | 18,180.00 | 16,540.00 | 17,960.00 | 17,960.00 | 5.21% | 778,263 |
| Sep 23, 2025 | 18,100.00 | 18,190.00 | 16,900.00 | 17,070.00 | 17,070.00 | -3.56% | 790,136 |
| Sep 22, 2025 | 18,200.00 | 19,000.00 | 17,680.00 | 17,700.00 | 17,700.00 | -2.21% | 2,232,197 |
| Sep 19, 2025 | 17,330.00 | 18,600.00 | 16,870.00 | 18,100.00 | 18,100.00 | 6.28% | 697,952 |
| Sep 18, 2025 | 16,620.00 | 17,480.00 | 16,100.00 | 17,030.00 | 17,030.00 | 2.47% | 732,411 |
| Sep 17, 2025 | 15,000.00 | 17,610.00 | 14,780.00 | 16,620.00 | 16,620.00 | 11.92% | 2,382,956 |
| Sep 16, 2025 | 14,800.00 | 15,000.00 | 14,460.00 | 14,850.00 | 14,850.00 | 0.47% | 217,627 |
| Sep 15, 2025 | 14,900.00 | 14,930.00 | 14,110.00 | 14,780.00 | 14,780.00 | 0.27% | 300,720 |
| Sep 12, 2025 | 14,200.00 | 14,960.00 | 14,080.00 | 14,740.00 | 14,740.00 | 6.89% | 554,766 |
| Sep 11, 2025 | 13,770.00 | 14,270.00 | 13,420.00 | 13,790.00 | 13,790.00 | 0.15% | 149,671 |
| Sep 10, 2025 | 14,050.00 | 14,200.00 | 13,400.00 | 13,770.00 | 13,770.00 | -1.78% | 155,704 |
| Sep 9, 2025 | 13,680.00 | 14,190.00 | 13,610.00 | 14,020.00 | 14,020.00 | 1.67% | 130,847 |
| Sep 8, 2025 | 13,830.00 | 14,040.00 | 13,700.00 | 13,790.00 | 13,790.00 | -0.29% | 78,746 |
| Sep 5, 2025 | 13,900.00 | 14,140.00 | 13,680.00 | 13,830.00 | 13,830.00 | -0.14% | 162,552 |
| Sep 4, 2025 | 13,150.00 | 14,250.00 | 13,150.00 | 13,850.00 | 13,850.00 | 5.32% | 464,223 |
| Sep 3, 2025 | 12,920.00 | 13,460.00 | 12,740.00 | 13,150.00 | 13,150.00 | 0.69% | 121,408 |
| Sep 2, 2025 | 12,550.00 | 13,500.00 | 12,400.00 | 13,060.00 | 13,060.00 | 4.48% | 436,097 |
| Sep 1, 2025 | 12,270.00 | 12,700.00 | 11,900.00 | 12,500.00 | 12,500.00 | 1.71% | 201,883 |
| Aug 29, 2025 | 11,890.00 | 12,500.00 | 11,700.00 | 12,290.00 | 12,290.00 | 4.33% | 276,125 |
| Aug 28, 2025 | 11,590.00 | 11,880.00 | 11,380.00 | 11,780.00 | 11,780.00 | 1.90% | 82,989 |
| Aug 27, 2025 | 10,970.00 | 11,690.00 | 10,850.00 | 11,560.00 | 11,560.00 | 5.47% | 114,316 |
| Aug 26, 2025 | 10,740.00 | 11,170.00 | 10,740.00 | 10,960.00 | 10,960.00 | 2.05% | 66,623 |
| Aug 25, 2025 | 10,530.00 | 11,000.00 | 10,530.00 | 10,740.00 | 10,740.00 | 1.99% | 63,845 |
| Aug 22, 2025 | 10,870.00 | 10,900.00 | 10,500.00 | 10,530.00 | 10,530.00 | 0.29% | 34,169 |
| Aug 21, 2025 | 11,060.00 | 11,060.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.13% | 70,649 |
| Aug 20, 2025 | 10,780.00 | 10,930.00 | 10,520.00 | 10,620.00 | 10,620.00 | -1.94% | 36,812 |
| Aug 19, 2025 | 10,900.00 | 11,230.00 | 10,800.00 | 10,830.00 | 10,830.00 | -1.99% | 57,567 |
| Aug 18, 2025 | 11,490.00 | 11,540.00 | 11,020.00 | 11,050.00 | 11,050.00 | -3.83% | 31,824 |
| Aug 14, 2025 | 11,750.00 | 11,940.00 | 11,490.00 | 11,490.00 | 11,490.00 | -2.13% | 48,901 |
| Aug 13, 2025 | 11,600.00 | 11,940.00 | 11,440.00 | 11,740.00 | 11,740.00 | 3.07% | 98,671 |
| Aug 12, 2025 | 11,300.00 | 11,700.00 | 11,300.00 | 11,390.00 | 11,390.00 | 0.09% | 117,546 |
| Aug 11, 2025 | 11,200.00 | 11,580.00 | 11,150.00 | 11,380.00 | 11,380.00 | 1.97% | 143,537 |
| Aug 8, 2025 | 10,630.00 | 11,330.00 | 10,590.00 | 11,160.00 | 11,160.00 | 4.99% | 105,724 |
| Aug 7, 2025 | 10,580.00 | 10,730.00 | 10,440.00 | 10,630.00 | 10,630.00 | 0.47% | 33,003 |
| Aug 6, 2025 | 10,660.00 | 10,860.00 | 10,320.00 | 10,580.00 | 10,580.00 | -0.75% | 100,814 |
| Aug 5, 2025 | 10,630.00 | 10,940.00 | 10,630.00 | 10,660.00 | 10,660.00 | 0.57% | 21,422 |
| Aug 4, 2025 | 10,470.00 | 10,740.00 | 10,460.00 | 10,600.00 | 10,600.00 | -1.49% | 21,307 |
| Aug 1, 2025 | 10,900.00 | 10,930.00 | 10,370.00 | 10,760.00 | 10,760.00 | -2.80% | 121,985 |
| Jul 31, 2025 | 11,190.00 | 11,240.00 | 10,950.00 | 11,070.00 | 11,070.00 | 0.18% | 50,423 |
| Jul 30, 2025 | 11,320.00 | 11,360.00 | 10,910.00 | 11,050.00 | 11,050.00 | -0.18% | 1,702,934 |
| Jul 29, 2025 | 11,280.00 | 11,300.00 | 10,960.00 | 11,070.00 | 11,070.00 | -1.86% | 30,314 |
| Jul 28, 2025 | 10,910.00 | 11,410.00 | 10,910.00 | 11,280.00 | 11,280.00 | 3.58% | 78,208 |
| Jul 25, 2025 | 10,700.00 | 10,950.00 | 10,500.00 | 10,890.00 | 10,890.00 | 3.03% | 33,887 |